Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.55 | 33.01 | 32.26 | 32.84 | 986,081 | -0.26(-0.79%) |
Feb 27, 2017 | 32.88 | 33.28 | 32.80 | 33.10 | 556,013 | +0.27(+0.82%) |
Feb 24, 2017 | 32.62 | 33.18 | 32.35 | 32.83 | 883,084 | -0.46(-1.39%) |
Feb 23, 2017 | 33.56 | 33.59 | 33.00 | 33.30 | 477,583 | -0.31(-0.92%) |
Feb 22, 2017 | 33.14 | 33.87 | 33.14 | 33.61 | 498,553 | -0.08(-0.23%) |
Feb 21, 2017 | 33.78 | 33.96 | 33.39 | 33.69 | 534,952 | +0.13(+0.40%) |
Feb 17, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.18(-0.54%) | |
Feb 16, 2017 | 33.67 | 33.89 | 33.29 | 33.73 | 727,601 | +0.04(+0.13%) |
Feb 15, 2017 | 33.15 | 33.93 | 32.99 | 33.69 | 926,515 | +0.68(+2.06%) |
Feb 14, 2017 | 32.50 | 33.17 | 32.36 | 33.01 | 777,658 | +0.31(+0.95%) |
Feb 13, 2017 | 32.49 | 32.93 | 32.35 | 32.70 | 554,827 | +0.32(+0.98%) |
Feb 10, 2017 | 32.82 | 32.82 | 32.31 | 32.38 | 541,624 | -0.11(-0.34%) |
Feb 09, 2017 | 32.21 | 32.84 | 32.07 | 32.49 | 714,986 | +0.46(+1.44%) |
Feb 08, 2017 | 32.66 | 32.81 | 31.76 | 32.03 | 581,713 | -0.93(-2.81%) |
Feb 07, 2017 | 32.86 | 32.99 | 32.66 | 32.96 | 734,921 | +0.40(+1.21%) |
Feb 06, 2017 | 31.89 | 32.59 | 31.89 | 32.56 | 548,542 | -0.02(-0.06%) |
Feb 03, 2017 | 31.92 | 32.68 | 31.81 | 32.58 | 961,654 | +1.28(+4.08%) |
Feb 02, 2017 | 31.52 | 31.52 | 30.95 | 31.30 | 908,544 | -0.40(-1.27%) |
Feb 01, 2017 | 31.12 | 32.20 | 30.80 | 31.70 | 1,129,320 | +1.07(+3.50%) |
Jan 31, 2017 | 29.93 | 30.98 | 29.91 | 30.63 | 1,021,189 | +0.38(+1.25%) |
Jan 30, 2017 | 30.24 | 30.36 | 29.57 | 30.25 | 752,306 | -0.30(-0.98%) |
Jan 27, 2017 | 30.90 | 30.90 | 30.31 | 30.55 | 346,100 | -0.33(-1.08%) |
Jan 26, 2017 | 30.50 | 31.07 | 30.50 | 30.89 | 638,926 | +0.30(+1.00%) |
Jan 25, 2017 | 30.45 | 30.66 | 30.20 | 30.58 | 499,666 | +0.52(+1.74%) |
Jan 24, 2017 | 29.78 | 30.37 | 29.60 | 30.06 | 634,238 | +0.52(+1.75%) |
Jan 23, 2017 | 29.52 | 29.86 | 29.10 | 29.54 | 534,219 | -0.22(-0.74%) |
Jan 20, 2017 | 29.60 | 29.96 | 29.55 | 29.76 | 437,772 | +0.18(+0.60%) |
Jan 19, 2017 | 29.99 | 30.13 | 29.30 | 29.58 | 449,209 | -0.32(-1.06%) |
Jan 18, 2017 | 29.72 | 29.93 | 28.98 | 29.90 | 777,433 | +0.36(+1.22%) |
Jan 17, 2017 | 30.52 | 30.53 | 29.41 | 29.54 | 755,768 | -1.32(-4.28%) |
Jan 13, 2017 | 30.86 | 30.86 | 30.86 | 0 | +0.53(+1.75%) | |
Jan 12, 2017 | 30.53 | 30.55 | 29.56 | 30.33 | 580,157 | -0.45(-1.46%) |
Jan 11, 2017 | 30.72 | 30.84 | 30.26 | 30.78 | 471,280 | +0.05(+0.18%) |
Jan 10, 2017 | 30.65 | 30.84 | 30.30 | 30.73 | 650,467 | +0.26(+0.86%) |
Jan 09, 2017 | 30.48 | 30.87 | 30.13 | 30.47 | 635,922 | -0.41(-1.32%) |
Jan 06, 2017 | 30.58 | 31.13 | 30.38 | 30.87 | 792,894 | +0.24(+0.79%) |
Jan 05, 2017 | 30.95 | 31.37 | 30.31 | 30.63 | 761,016 | -0.47(-1.51%) |
Jan 04, 2017 | 30.48 | 31.29 | 30.48 | 31.10 | 1,012,548 | +0.71(+2.34%) |
Jan 03, 2017 | 31.06 | 31.30 | 30.14 | 30.39 | 702,313 | -0.01(-0.04%) |
Dec 30, 2016 | 30.40 | 30.40 | 30.40 | 0 | -0.08(-0.26%) | |
Dec 29, 2016 | 30.88 | 31.02 | 30.16 | 30.48 | 416,300 | -0.30(-0.99%) |
Dec 28, 2016 | 31.50 | 31.50 | 30.66 | 30.78 | 307,779 | -0.69(-2.20%) |
Dec 27, 2016 | 31.54 | 31.70 | 31.28 | 31.48 | 252,668 | +0.01(+0.04%) |
Dec 23, 2016 | 31.46 | 31.46 | 31.46 | 0 | +0.16(+0.51%) | |
Dec 22, 2016 | 31.55 | 31.59 | 31.06 | 31.31 | 517,213 | -0.26(-0.83%) |
Dec 21, 2016 | 31.83 | 31.83 | 31.22 | 31.57 | 455,494 | -0.30(-0.94%) |
Dec 20, 2016 | 30.83 | 31.87 | 30.79 | 31.87 | 730,568 | +1.42(+4.68%) |
Dec 19, 2016 | 30.44 | 30.95 | 30.13 | 30.44 | 811,580 | -0.16(-0.52%) |
Dec 16, 2016 | 31.57 | 31.66 | 30.53 | 30.60 | 1,712,785 | -0.80(-2.56%) |
Dec 15, 2016 | 31.57 | 32.01 | 31.28 | 31.40 | 777,834 | +0.05(+0.17%) |
Dec 14, 2016 | 30.54 | 31.60 | 30.34 | 31.35 | 1,092,999 | +0.49(+1.58%) |
Dec 13, 2016 | 31.25 | 31.42 | 30.44 | 30.86 | 708,394 | -0.23(-0.74%) |
Dec 12, 2016 | 31.62 | 31.84 | 30.67 | 31.09 | 565,048 | -0.59(-1.86%) |
Dec 09, 2016 | 31.81 | 32.02 | 31.29 | 31.68 | 590,947 | -0.23(-0.71%) |
Dec 08, 2016 | 32.09 | 32.18 | 30.84 | 31.91 | 892,912 | +0.15(+0.46%) |
Dec 07, 2016 | 30.83 | 31.84 | 30.66 | 31.76 | 939,714 | +0.91(+2.94%) |
Dec 06, 2016 | 30.87 | 30.91 | 30.10 | 30.86 | 453,748 | +0.29(+0.96%) |
Dec 05, 2016 | 30.60 | 31.03 | 30.36 | 30.56 | 460,088 | +0.42(+1.39%) |
Dec 02, 2016 | 30.71 | 30.79 | 30.08 | 30.14 | 575,273 | -0.85(-2.75%) |